Rigetti Computing, Inc. (RGTIW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RGTIW Historical Return
If you invested $1000 in Rigetti Computing, Inc. (RGTIW) since IPO date, it would be worth $6,622.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,239.16, while $1000 invested 1 year ago would be worth $248.85. This corresponds to total returns of 562.22%, 623.92%, -75.11%, respectively, with annualized returns of 41.47%, 48.6%, -75.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RGTIW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.1 | 5.94 | 5.94 | 6.2 | 5.91 | 42,637 |
| September 30, 2026 | 6.3 | 6.09 | 6.09 | 6.62 | 6.05 | 29,823 |
| September 29, 2026 | 6.52 | 6.08 | 6.08 | 6.52 | 6.06 | 61,304 |
| September 28, 2026 | 6.6 | 6.22 | 6.22 | 6.75 | 6.22 | 62,227 |
| September 25, 2026 | 6.98 | 6.73 | 6.73 | 7.2 | 6.61 | 43,403 |
| September 24, 2026 | 6.55 | 6.84 | 6.84 | 7 | 6.5 | 50,545 |
| September 23, 2026 | 7.5 | 6.6 | 6.6 | 7.75 | 6.58 | 42,696 |
| September 22, 2026 | 6.99 | 6.96 | 6.96 | 6.99 | 6.79 | 34,894 |
| September 21, 2026 | 6.76 | 6.94 | 6.94 | 7.22 | 6.76 | 77,691 |
| September 18, 2026 | 6.83 | 6.6 | 6.6 | 6.83 | 6.17 | 39,074 |
| September 17, 2026 | 6.55 | 6.72 | 6.72 | 7.03 | 6.43 | 126,635 |
| September 16, 2026 | 6.47 | 6.2 | 6.2 | 6.47 | 6.05 | 31,036 |
| September 15, 2026 | 6.58 | 6.28 | 6.28 | 6.58 | 6.25 | 8,360 |
| September 11, 2026 | 6.58 | 6.43 | 6.43 | 6.65 | 6.32 | 24,001 |
| September 10, 2026 | 6.25 | 6.36 | 6.36 | 6.45 | 6.08 | 23,686 |
| September 09, 2026 | 6.74 | 6.35 | 6.35 | 6.8 | 6.3 | 36,193 |
| September 08, 2026 | 7.08 | 6.86 | 6.86 | 7.55 | 6.41 | 78,682 |
| September 04, 2026 | 6.36 | 6.24 | 6.24 | 6.43 | 6.2 | 34,143 |
| September 03, 2026 | 6.36 | 6.36 | 6.36 | 6.44 | 6.15 | 33,525 |
| September 02, 2026 | 6.15 | 6.21 | 6.21 | 6.53 | 5.95 | 72,176 |
| September 01, 2026 | 6.08 | 6.15 | 6.15 | 6.44 | 6 | 47,225 |
| August 31, 2026 | 6.25 | 6.58 | 6.58 | 6.71 | 6.25 | 29,943 |
| August 28, 2026 | 6.83 | 6.42 | 6.42 | 6.99 | 6.3 | 76,679 |
| August 27, 2026 | 6.75 | 6.93 | 6.93 | 7.53 | 6.7 | 75,594 |
| August 26, 2026 | 7.03 | 6.58 | 6.58 | 7.1 | 6.5 | 50,428 |
| August 25, 2026 | 7.08 | 7.03 | 7.03 | 7.3 | 6.86 | 34,170 |
| August 24, 2026 | 7.37 | 6.77 | 6.77 | 7.42 | 6.75 | 84,218 |
| August 21, 2026 | 7.16 | 7.89 | 7.89 | 7.97 | 7.15 | 76,829 |
| August 20, 2026 | 7.27 | 6.69 | 6.69 | 7.27 | 6.5 | 74,243 |
| August 19, 2026 | 7.84 | 7.29 | 7.29 | 7.88 | 7.08 | 51,026 |
| August 18, 2026 | 7.94 | 7.88 | 7.88 | 8.44 | 7.81 | 43,104 |
| August 17, 2026 | 8.51 | 8.45 | 8.45 | 8.76 | 8.31 | 33,189 |
| August 14, 2026 | 8.54 | 8.6 | 8.6 | 8.9 | 8.53 | 35,455 |
| August 13, 2026 | 7.82 | 8.56 | 8.56 | 8.94 | 7.82 | 59,051 |
| August 12, 2026 | 8.1 | 8.25 | 8.25 | 8.48 | 7.84 | 65,706 |
| August 11, 2026 | 7.7 | 7.97 | 7.97 | 8.27 | 7.64 | 66,503 |
| August 10, 2026 | 7.94 | 7.7 | 7.7 | 8.19 | 7.61 | 43,839 |
| August 07, 2026 | 6.62 | 8.02 | 8.02 | 8.02 | 6.62 | 151,064 |
| August 06, 2026 | 6.65 | 6.64 | 6.64 | 7.2 | 6.43 | 57,597 |
| August 05, 2026 | 6.88 | 6.83 | 6.83 | 7.25 | 6.79 | 41,433 |
| August 04, 2026 | 6.92 | 7.25 | 7.25 | 7.35 | 6.8 | 214,112 |
| August 03, 2026 | 5.83 | 6.35 | 6.35 | 6.55 | 5.83 | 94,786 |
| July 31, 2026 | 6 | 5.75 | 5.75 | 6.25 | 5.65 | 71,750 |
| July 30, 2026 | 5.08 | 5.71 | 5.71 | 5.76 | 5.02 | 116,526 |
| July 29, 2026 | 5.32 | 4.7 | 4.7 | 5.4 | 4.62 | 138,370 |
| July 28, 2026 | 6.24 | 5.46 | 5.46 | 6.24 | 5.05 | 90,389 |
| July 27, 2026 | 6.09 | 6.29 | 6.29 | 6.99 | 5.77 | 127,361 |
| July 24, 2026 | 5.81 | 5.36 | 5.36 | 5.81 | 5.26 | 49,553 |
| July 23, 2026 | 5.75 | 5.8 | 5.8 | 6.3 | 5.67 | 94,033 |
| July 22, 2026 | 5.98 | 6.12 | 6.12 | 6.29 | 5.98 | 90,449 |
| July 21, 2026 | 5.8 | 6.19 | 6.19 | 6.3 | 5.76 | 127,204 |
| July 20, 2026 | 5.94 | 5.49 | 5.49 | 5.94 | 5.42 | 32,506 |
| July 17, 2026 | 5.39 | 5.44 | 5.44 | 5.85 | 5.11 | 149,691 |
| July 16, 2026 | 6 | 5.55 | 5.55 | 6.36 | 5.48 | 112,473 |
| July 15, 2026 | 7.23 | 6.53 | 6.53 | 7.23 | 6.11 | 73,434 |
| July 14, 2026 | 6.96 | 7.1 | 7.1 | 7.1 | 6.58 | 64,408 |
| July 13, 2026 | 7 | 6.32 | 6.32 | 7 | 6.2 | 112,581 |
| July 10, 2026 | 7.26 | 7.06 | 7.06 | 7.56 | 6.94 | 55,605 |
| July 09, 2026 | 7.73 | 7.29 | 7.29 | 7.75 | 7.25 | 70,282 |
| July 08, 2026 | 6.98 | 7.57 | 7.57 | 7.7 | 6.98 | 55,701 |
AD
